Indicators

Cogeco Cable Inc [F] (TSX: CCA )

55.99 -0.63 (-1.11%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.44	104.44	101.23	102.82	66,941	-1.69(-1.62%)
May 28, 2020	99.42	105.02	99.42	104.51	87,695	+5.52(+5.58%)
May 27, 2020	99.72	99.97	98.58	98.99	87,055	-0.80(-0.80%)
May 26, 2020	101.67	101.82	99.31	99.79	86,971	-1.84(-1.81%)
May 25, 2020	100.69	101.63	99.51	101.63	38,048	+1.15(+1.14%)
May 22, 2020	99.82	102.08	98.96	100.48	62,747	+0.54(+0.54%)
May 21, 2020	99.03	101.07	98.51	99.94	60,854	+0.58(+0.58%)
May 20, 2020	99.74	99.81	98.91	99.36	57,401	+1.07(+1.09%)
May 19, 2020	102.31	102.38	98.01	98.29	207,703	-2.87(-2.84%)
May 15, 2020		101.16	101.16	101.16	0	+0.57(+0.57%)
May 14, 2020	99.99	101.25	98.48	100.59	68,225	+0.59(+0.59%)
May 13, 2020	101.24	101.56	99.61	100.00	73,045	-0.77(-0.76%)
May 12, 2020	102.38	103.71	100.60	100.77	161,905	-1.06(-1.04%)
May 11, 2020	101.45	102.04	100.98	101.83	268,432	-0.33(-0.32%)
May 08, 2020	102.19	102.35	100.90	102.16	73,069	+0.41(+0.40%)
May 07, 2020	100.49	101.92	99.55	101.75	82,703	+1.25(+1.24%)
May 06, 2020	102.31	102.72	99.47	100.50	103,739	-1.66(-1.62%)
May 05, 2020	104.71	106.27	101.66	102.16	100,992	-2.11(-2.02%)
May 04, 2020	102.56	104.59	101.02	104.27	111,906	+1.55(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.